U.S. Markets open in 2 hrs

Air Lease Corporation (AL-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.48+0.06 (+0.22%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 202127.4227.5527.1427.4827.489,782
Jun 17, 202127.3127.4527.1127.4227.429,718
Jun 16, 202127.3827.4327.1727.3527.359,245
Jun 15, 202127.4427.4427.1527.3827.3815,654
Jun 14, 202127.3827.4527.0927.4527.4516,197
Jun 11, 202127.2827.3127.1527.2927.294,226
Jun 10, 202127.0027.3126.9227.2027.209,039
Jun 09, 202127.0627.1327.0527.1027.104,954
Jun 08, 202127.2727.2726.8326.9226.9218,840
Jun 07, 202127.0427.3027.0427.2227.224,178
Jun 04, 202126.9827.1426.9327.0027.0016,435
Jun 03, 202126.7626.9926.7326.9226.9211,191
Jun 02, 202126.7026.9926.7026.9926.9910,138
Jun 01, 202126.7826.8326.7426.8326.837,345
May 28, 202126.5126.7226.3726.7226.7214,900
May 27, 202126.2826.5126.2526.5126.5121,192
May 27, 20210.384375 Dividend
May 26, 202126.5826.6526.5026.6026.2212,407
May 25, 202126.5026.6626.3926.5726.1924,759
May 24, 202126.3626.5426.3626.5026.1212,642
May 21, 202126.1926.3826.1826.3425.9614,836
May 20, 202126.1626.1926.0326.0825.705,932
May 19, 202125.9526.1525.9526.0825.708,139
May 18, 202126.0026.2025.9226.0025.6217,443
May 17, 202126.0926.1526.0026.0925.717,629
May 14, 202125.9326.1825.9226.1025.729,708
May 13, 202125.9125.9825.7625.8425.4773,984
May 12, 202126.2926.2925.6025.9025.5365,313
May 11, 202126.4026.4326.2426.3425.969,158
May 10, 202126.7726.7926.4926.5826.2011,819
May 07, 202126.6726.7726.4726.7726.386,409
May 06, 202126.5026.6726.4026.6026.229,783
May 05, 202126.9526.9926.5626.6226.2411,886
May 04, 202127.1627.1626.8226.8326.4419,936
May 03, 202127.0527.1726.7727.1026.7115,166
Apr 30, 202127.2027.2326.7926.8626.4736,272
Apr 29, 202127.2127.2527.0927.2326.849,784
Apr 28, 202126.9327.2826.7727.2526.8617,225
Apr 27, 202127.1427.1426.8327.0026.618,973
Apr 26, 202127.0227.1126.8626.9626.5711,572
Apr 23, 202126.5526.9626.4926.5826.2021,335
Apr 22, 202126.4326.8526.2226.2525.8721,024
Apr 21, 202126.4226.4226.2126.2225.8411,164
Apr 20, 202126.1926.4226.1626.4226.0414,186
Apr 19, 202126.2326.2726.1526.1725.799,081
Apr 16, 202126.2626.5726.2526.3625.9812,483
Apr 15, 202126.6526.6526.2626.4026.028,443
Apr 14, 202126.8026.8026.2526.7326.346,261
Apr 13, 202126.5726.7626.4126.7126.3214,044
Apr 12, 202126.7926.9626.1526.5726.1912,959
Apr 09, 202126.9327.0326.6926.7626.3711,488
Apr 08, 202127.1327.3126.7726.9226.5326,723
Apr 07, 202126.8027.2226.5027.1426.7523,053
Apr 06, 202126.3026.9726.2626.7826.3926,546
Apr 05, 202126.2226.3126.0626.2725.8910,324
Apr 01, 202126.1026.3525.9526.1325.7512,022
Mar 31, 202125.7926.2025.7926.2025.8211,835
Mar 30, 202125.9926.0225.7925.7925.428,228
Mar 29, 202126.0326.1925.8125.8925.5216,499
Mar 26, 202126.1026.1325.8425.9525.588,104
Mar 25, 202126.2026.3525.9526.0925.7112,101
Mar 24, 202126.3126.3526.0926.2025.8216,673
Mar 23, 202126.2826.3026.1726.2225.8422,158
Mar 22, 202126.2726.3526.0826.2725.899,793
Mar 19, 202126.1626.3525.7026.3525.9715,368
Mar 18, 202126.2726.2725.7126.0725.696,786
Mar 17, 202126.2726.2825.8926.2825.905,236
Mar 16, 202126.2826.2926.0826.2825.907,710
Mar 15, 202126.0526.3126.0526.1425.7613,014
Mar 12, 202126.3726.3725.7525.9225.5541,177
Mar 11, 202126.2326.4226.2326.3325.9418,761
Mar 10, 202126.3426.3926.1326.3125.9316,739
Mar 09, 202126.2926.5126.2426.3425.965,260
Mar 08, 202126.2526.2626.0626.1925.8114,822
Mar 05, 202126.3326.6026.3326.4226.0437,996
Mar 04, 202126.2526.4926.2026.4426.0624,747
Mar 03, 202125.9726.3125.9526.1725.7927,803
Mar 02, 202125.4526.1225.4326.0125.6322,726
Mar 01, 202126.1626.1625.1425.5525.1811,902
Feb 26, 202125.3626.3425.1225.7525.3817,905
Feb 25, 202125.1925.3424.7825.0524.6930,922
Feb 25, 20210.384375 Dividend
Feb 24, 202125.8825.8825.3925.4124.6613,200
Feb 23, 202126.1326.2025.7525.8025.0414,057
Feb 22, 202126.1326.7126.0126.1325.3612,175
Feb 19, 202126.1726.7025.9026.1025.339,842
Feb 18, 202126.1526.1525.6725.9525.1910,535
Feb 17, 202126.1326.4526.0026.1525.389,579
Feb 16, 202126.4626.8526.1826.1825.4116,414
Feb 12, 202126.6226.8626.2326.4625.6813,670
Feb 11, 202126.7426.9226.5826.7926.0019,114
Feb 10, 202126.8026.8026.4826.6525.878,739
Feb 09, 202126.5826.9026.5126.7425.9512,149
Feb 08, 202126.4926.5026.2926.5025.7211,292
Feb 05, 202126.2526.4726.1526.4025.6213,140
Feb 04, 202126.1026.3725.9226.3525.5819,503
Feb 03, 202125.9926.3125.7525.7825.029,549
Feb 02, 202125.9226.2525.9226.2525.4810,146
Feb 01, 202125.7326.1025.7225.7625.0015,769
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...